CTCP Tập đoàn Thủy sản Minh Phú (mpc)

17
-0.20
(-1.16%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.10 -0.57% 1,242,800 240,500 4.1
16.60
17.50
17
2 tháng
(2025-10-06) 		0.30 1.76% 3,361,800 792,300 13.6
15.80
18
17
3 tháng
(2025-09-08) 		0.90 5.49% 5,940,200 691,700 11.9
15.80
18
17
6 tháng
(2025-06-09) 		6.90 66.35% 29,947,500 1,138,300 35.6
10.40
18
17
12 tháng
(2024-12-10) 		2.70 18.49% 40,596,557 -598,360 36.8
9.10
18
17
24 tháng
(2023-12-18) 		1.22 7.61% 67,469,001 -1,383,020 24.6
9.10
18
17
36 tháng
(2022-12-21) 		1.22 7.60% 123,309,892 2,808,703 100.6
9.10
18.68
17
60 tháng
(2020-12-31) 		5.11 41.97% 189,223,913 3,558,343 131.0
9.10
22.49
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2012
2.95
 97,410 2.82 2.95 2.82 25,000 0 0.5
13/03/2012
2.82
 11,470 2.77 2.84 2.76 6,180 500 0.1
12/03/2012
2.77
 83,200 2.77 2.83 2.76 32,150 0 0.7
09/03/2012
2.77
 119,870 2.75 2.84 2.75 60,050 0 1.2
08/03/2012
2.75
 12,390 2.75 2.75 2.72 5,070 0 0.1
07/03/2012
2.75
 67,950 2.71 2.75 2.69 39,920 0 0.8
06/03/2012
2.71
 320,630 2.82 2.95 2.71 182,000 142,860 0.8
05/03/2012
2.82
 116,500 2.69 2.82 2.75 63,000 94,280 -0.6
02/03/2012
2.69
 18,550 2.57 2.69 2.58 0 0 0
01/03/2012
2.57
 48,560 2.60 2.60 2.56 6,750 40,000 -0.6
29/02/2012
2.60
 70,040 2.61 2.71 2.60 11,970 41,610 -0.6
28/02/2012
2.61
 93,370 2.50 2.63 2.53 1,970 0 0.0
27/02/2012
2.50
 34,860 2.50 2.53 2.50 1,970 0 0.0
24/02/2012
2.50
 23,200 2.50 2.50 2.50 0 0 0
23/02/2012
2.50
 30,820 2.41 2.52 2.38 5,000 0 0.1
22/02/2012
2.41
 15,070 2.30 2.41 2.33 4,780 0 0.1
21/02/2012
2.30
 99,090 2.34 2.40 2.30 2,000 2,390 -0.0
20/02/2012
2.34
 10,810 2.30 2.34 2.30 4,800 0 0.1
17/02/2012
2.30
 74,320 2.23 2.30 2.23 0 0 0
16/02/2012
2.23
 47,250 2.29 2.30 2.23 0 14,000 -0.2
15/02/2012
2.29
 64,320 2.34 2.34 2.29 200 12,050 -0.2
14/02/2012
2.34
 56,210 2.38 2.40 2.30 3,770 27,280 -0.4
13/02/2012
2.38
 64,990 2.50 2.50 2.38 0 25,110 -0.4
10/02/2012
2.50
 50,260 2.53 2.57 2.48 3,000 0 0.1
09/02/2012
2.53
 47,560 2.57 2.57 2.53 0 0 0
08/02/2012
2.57
 70,710 2.50 2.57 2.49 14,600 0 0.3
07/02/2012
2.50
 51,770 2.50 2.57 2.46 21,840 0 0.4
06/02/2012
2.50
 43,500 2.57 2.57 2.48 1,000 0 0.0
03/02/2012
2.57
 41,070 2.65 2.65 2.56 0 0 0
02/02/2012
2.65
 30,750 2.54 2.65 2.56 0 0 0
01/02/2012
2.54
 21,940 2.54 2.57 2.54 36,140 25,110 0.2
31/01/2012
2.54
 83,500 2.54 2.56 2.50 88,610 40,580 0.9
30/01/2012
2.54
 20,890 2.46 2.54 2.49 0 5,690 -0.1
20/01/2012
2.46
 65,680 2.46 2.48 2.44 45,910 0 0.8
19/01/2012
2.46
 18,250 2.48 2.50 2.44 0 0 0
18/01/2012
2.48
 14,960 2.45 2.48 2.37 0 0 0
17/01/2012
2.45
 27,500 2.46 2.46 2.41 0 7,500 -0.1
16/01/2012
2.46
 16,750 2.35 2.46 2.46 0 11,050 -0.2
13/01/2012
2.35
 39,390 2.42 2.44 2.35 7,400 950 0.1
12/01/2012
2.42
 23,510 2.44 2.48 2.38 4,100 0 0.1
11/01/2012
2.44
 21,160 2.46 2.49 2.44 5,500 0 0.1
10/01/2012
2.46
 83,240 2.35 2.46 2.35 15,210 0 0.3
09/01/2012
2.35
 56,910 2.27 2.35 2.27 3,450 0 0.1
06/01/2012
2.27
 60,510 2.27 2.30 2.27 17,870 0 0.3
05/01/2012
2.27
 70,360 2.17 2.27 2.12 17,050 0 0.3
04/01/2012
2.17
 41,370 2.07 2.17 2.15 0 0 0
03/01/2012
2.07
 44,380 1.98 2.07 1.99 550 0 0.0
30/12/2011
1.98
 191,040 2.02 2.02 1.94 18,120 138,500 -1.7
29/12/2011
2.02
 194,790 2.06 2.07 1.96 15,300 144,930 -1.9
28/12/2011
2.06
 150,450 2.17 2.21 2.06 300 110,850 -1.7
27/12/2011
2.17
 62,220 2.27 2.27 2.17 9,490 50,800 -0.7
26/12/2011
2.27
 20,930 2.26 2.27 2.15 12,990 6,060 0.1
23/12/2011
2.26
 12,260 2.26 2.26 2.19 0 0 0
22/12/2011
2.26
 15,210 2.30 2.30 2.22 300 12,660 -0.2
21/12/2011
2.30
 27,550 2.38 2.38 2.30 0 27,350 -0.5
20/12/2011
2.38
 16,210 2.29 2.38 2.27 0 11,260 -0.2
19/12/2011
2.29
 82,250 2.40 2.40 2.29 0 81,830 -1.4
16/12/2011
2.40
 9,730 2.40 2.44 2.33 1,820 7,290 -0.1
15/12/2011
2.40
 3,000 2.50 2.50 2.38 0 1,700 -0.0
14/12/2011
2.50
 9,960 2.63 2.63 2.50 100 2,730 -0.0
13/12/2011
2.63
 7,820 2.76 2.76 2.63 100 7,750 -0.1
12/12/2011
2.76
 47,540 2.68 2.76 2.57 100 24,600 -0.5
09/12/2011
2.68
 3,400 2.76 2.79 2.68 0 0 0
08/12/2011
2.76
 50,060 2.80 2.80 2.76 95,330 87,000 0.2
07/12/2011
2.80
 290 2.80 2.80 2.80 150 0 0.0
06/12/2011
2.80
 1,320 2.92 2.92 2.80 0 0 0
05/12/2011
2.92
 270 2.86 2.96 2.75 0 0 0
02/12/2011
2.86
 500 2.77 2.86 2.86 500 0 0.0
01/12/2011
2.77
 0 2.77 2.77 2.77 0 0 0
30/11/2011
2.77
 2,700 2.77 2.77 2.77 500 1,000 -0.0
29/11/2011
2.77
 1,820 2.91 2.91 2.77 500 1,000 -0.0
28/11/2011
2.91
 19,020 2.82 2.91 2.79 154,000 136,000 0.4
25/11/2011
2.82
 4,820 2.77 2.82 2.65 1,000 0 0.0
24/11/2011
2.77
 1,780 2.83 2.83 2.77 500 0 0.0
23/11/2011
2.83
 31,500 2.75 2.83 2.72 14,330 0 0.3
22/11/2011
2.75
 5,380 2.82 2.84 2.71 1,110 0 0.0
21/11/2011
2.82
 1,670 2.75 2.82 2.71 0 0 0
18/11/2011
2.75
 15,690 2.69 2.75 2.58 6,000 10,000 -0.1
17/11/2011
2.69
 700 2.71 2.73 2.69 0 0 0
16/11/2011
2.71
 117,380 2.65 2.71 2.53 20,100 113,790 -1.8
15/11/2011
2.65
 1,500 2.71 2.71 2.65 0 0 0
14/11/2011
2.71
 3,260 2.76 2.76 2.71 700 1,000 -0.0
11/11/2011
2.76
 720 2.80 2.80 2.75 0 0 0
10/11/2011
2.80
 300 2.82 2.82 2.73 0 0 0
09/11/2011
2.82
 4,520 2.79 2.83 2.79 800 1,000 -0.0
08/11/2011
2.79
 18,480 2.82 2.83 2.73 3,500 0 0.1
07/11/2011
2.82
 15,170 2.90 2.90 2.79 4,900 5,000 -0.0
04/11/2011
2.90
 2,900 2.80 2.94 2.82 1,700 0 0.0
03/11/2011
2.80
 3,490 2.77 2.80 2.76 800 2,080 -0.0
02/11/2011
2.77
 20,530 2.80 2.83 2.76 4,200 9,190 -0.1
01/11/2011
2.80
 6,760 2.91 2.92 2.80 1,300 1,810 -0.0
31/10/2011
2.91
 35,600 2.88 2.99 2.88 22,070 23,000 -0.0
28/10/2011
2.88
 44,900 2.79 2.92 2.79 21,890 24,000 -0.0
27/10/2011
2.79
 7,470 2.80 2.90 2.79 3,000 3,000 -0.0
26/10/2011
2.80
 790 2.84 2.84 2.79 0 0 0
25/10/2011
2.84
 10,140 2.84 2.91 2.84 6,350 4,000 0.1
24/10/2011
2.84
 1,790 2.84 2.91 2.71 0 0 0
21/10/2011
2.84
 4,380 2.79 2.86 2.80 1,100 0 0.0
20/10/2011
2.79
 2,670 2.76 2.84 2.76 284,790 282,790 0.0
19/10/2011
2.76
 5,830 2.76 2.84 2.75 201,060 200,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |